Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.20	45.22	44.04	44.04	44.04	-3.67%	247,125
Jul 31, 2025	45.60	46.18	45.18	45.72	45.72	0.44%	321,805
Jul 30, 2025	45.48	45.94	45.16	45.52	45.52	0.22%	309,272
Jul 29, 2025	44.70	45.50	44.20	45.42	45.42	1.47%	348,573
Jul 28, 2025	46.40	46.40	44.76	44.76	44.76	-1.97%	309,446
Jul 25, 2025	45.38	46.04	45.30	45.66	45.66	0.31%	374,410
Jul 24, 2025	46.80	46.86	45.28	45.52	45.52	-1.81%	449,207
Jul 23, 2025	46.34	46.64	46.08	46.36	46.36	1.00%	330,806
Jul 22, 2025	46.02	46.30	44.82	45.90	45.90	-0.95%	447,853
Jul 21, 2025	46.46	46.98	46.20	46.34	46.34	0.56%	480,360
Jul 18, 2025	46.68	46.92	45.78	46.08	46.08	-0.35%	486,130
Jul 17, 2025	47.60	47.72	45.84	46.24	46.24	-3.67%	1,137,466
Jul 16, 2025	49.60	49.86	47.60	48.00	48.00	-4.19%	653,296
Jul 15, 2025	51.40	51.95	49.90	50.10	50.10	-2.34%	498,210
Jul 14, 2025	51.00	51.55	50.75	51.30	51.30	-0.58%	324,430
Jul 11, 2025	50.80	51.60	50.65	51.60	51.60	0.78%	606,284
Jul 10, 2025	50.60	51.50	50.40	51.20	51.20	1.79%	477,392
Jul 9, 2025	49.28	50.65	49.04	50.30	50.30	2.24%	546,210
Jul 8, 2025	48.78	49.40	48.24	49.20	49.20	1.95%	699,681
Jul 7, 2025	45.94	48.26	45.66	48.26	48.26	4.73%	710,330
Jul 4, 2025	46.10	46.32	45.38	46.08	46.08	-0.52%	177,785
Jul 3, 2025	46.44	46.82	45.24	46.32	46.32	-0.13%	365,522
Jul 2, 2025	46.74	46.98	46.08	46.38	46.38	-0.26%	244,825
Jul 1, 2025	47.06	47.06	45.82	46.50	46.50	-1.19%	365,607
Jun 30, 2025	47.56	47.58	46.34	47.06	47.06	-0.97%	404,867
Jun 27, 2025	46.08	47.52	45.88	47.52	47.52	4.30%	475,136
Jun 26, 2025	46.28	46.44	44.42	45.56	45.56	-1.85%	590,894
Jun 25, 2025	47.54	47.66	46.36	46.42	46.42	-1.69%	425,490
Jun 24, 2025	45.62	47.56	45.42	47.22	47.22	6.78%	779,670
Jun 23, 2025	44.10	45.00	43.56	44.22	44.22	-0.90%	307,995
Jun 20, 2025	43.86	45.00	43.86	44.62	44.62	2.06%	660,053
Jun 19, 2025	44.00	44.66	43.52	43.72	43.72	-1.44%	204,672
Jun 18, 2025	44.72	45.08	43.84	44.36	44.36	-0.63%	371,721
Jun 17, 2025	44.60	45.16	44.36	44.64	44.64	-1.37%	237,893
Jun 16, 2025	44.32	45.44	44.20	45.26	45.26	2.77%	302,407
Jun 13, 2025	44.02	44.40	43.72	44.04	44.04	-1.96%	261,220
Jun 12, 2025	45.16	45.34	44.52	44.92	44.92	-1.58%	311,287
Jun 11, 2025	45.74	46.10	45.48	45.64	45.64	-0.52%	273,872
Jun 10, 2025	46.60	47.06	45.88	45.88	45.88	-1.97%	316,123
Jun 9, 2025	46.50	47.36	46.50	46.80	46.80	0.39%	353,061
Jun 6, 2025	46.42	46.84	46.14	46.62	46.62	0.30%	277,817
Jun 5, 2025	45.44	47.12	45.34	46.48	46.48	2.83%	628,031
Jun 4, 2025	44.94	45.20	44.28	45.20	45.20	1.16%	501,525
Jun 3, 2025	44.62	44.78	44.06	44.68	44.68	-	457,390
Jun 2, 2025	44.86	45.42	44.38	44.68	44.68	-1.19%	457,952
May 30, 2025	45.94	46.22	44.90	45.22	45.22	-1.48%	512,407
May 29, 2025	47.22	47.28	45.90	45.90	45.90	-2.13%	364,232
May 28, 2025	46.88	47.52	46.74	46.90	46.90	-0.47%	276,348
May 27, 2025	47.34	47.64	46.98	47.12	47.12	-0.59%	218,442
May 26, 2025	47.40	47.66	47.12	47.40	47.40	1.59%	158,085